[8058 大証1部] 三菱商 日足 時系列データ

[8058 大証1部] 三菱商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121835.001835.001835.001835.00100183500
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-051787.001787.001787.001787.00100178700
2013-07-0400
2013-07-0300
2013-07-021739.001772.001739.001772.00300525000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-261700.001700.001700.001700.00200340000
2013-06-251704.001705.001704.001705.00200340900
2013-06-241754.001754.001754.001754.001410024731400
2013-06-2100
2013-06-201758.001774.001758.001774.00300529000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-141732.001732.001732.001732.00100173200
2013-06-1300
2013-06-121717.001717.001717.001717.00100171700
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-041817.001817.001817.001817.00500908500
2013-06-0300
2013-05-311840.001840.001840.001840.00100184000
2013-05-3000
2013-05-291818.001818.001818.001818.00200363600
2013-05-2800
2013-05-2700
2013-05-241923.001940.001923.001940.0012002310300
2013-05-232078.002078.002028.002028.005001034000
2013-05-2200
2013-05-211925.002007.001925.002007.00500978900
2013-05-201894.001934.001894.001930.00300575800
2013-05-1700
2013-05-161900.001900.001900.001900.00300570000
2013-05-151906.001906.001906.001906.00100190600
2013-05-1400
2013-05-131919.001919.001919.001919.00100191900
2013-05-101920.001944.001920.001944.00400772800
2013-05-0900
2013-05-081834.001870.001834.001870.00200370400
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-251791.001791.001791.001791.00200358200
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-181725.001725.001718.001718.00500861100
2013-04-1700
2013-04-1600
2013-04-151794.001794.001794.001794.00100179400
2013-04-1200
2013-04-111849.001849.001835.001835.0011002019900
2013-04-101790.001836.001790.001836.00300541600
2013-04-091714.001788.001714.001788.00300525000
2013-04-081705.001705.001705.001705.00200341000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-261830.001830.001830.001830.00100183000
2013-03-2500
2013-03-2200
2013-03-211872.001872.001872.001872.00100187200
2013-03-1900
2013-03-1800
2013-03-151843.001843.001843.001843.00100184300
2013-03-1400
2013-03-131869.001869.001869.001869.00200373800
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-061818.001818.001818.001818.00100181800
2013-03-0500
2013-03-041827.001827.001827.001827.006001096200
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-221850.001850.001850.001850.00100185000
2013-02-211890.001890.001890.001890.007001323000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-151880.001897.001880.001897.00400757100
2013-02-1400
2013-02-1300
2013-02-121921.001921.001921.001921.00100192100
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-301916.001928.001916.001922.0013002496200
2013-01-291905.001905.001905.001905.00200381000
2013-01-2800
2013-01-2500
2013-01-241864.001864.001864.001864.0050009320000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-111742.001742.001742.001742.00100174200
2013-01-1000
2013-01-091714.001714.001714.001714.00100171400
2013-01-081690.001690.001690.001690.00100169000
2013-01-071688.001688.001688.001688.006001012800
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-061547.001547.001547.001547.00100154700
2012-12-0500
2012-12-041550.001556.001550.001556.0018002796000
2012-12-0300
2012-11-301605.001605.001605.001605.00100160500
2012-11-291573.001573.001573.001573.00100157300
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-201535.001535.001535.001535.00100153500
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-131439.001439.001439.001439.00100143900
2012-11-1200
2012-11-0900
2012-11-081460.001460.001460.001460.00100146000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-261388.001388.001388.001388.0010001388000
2012-10-2500
2012-10-241366.001401.001366.001392.001000013899400
2012-10-2300
2012-10-2200
2012-10-191409.001419.001409.001419.00400565600
2012-10-181416.001416.001416.001416.00100141600
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-261458.001458.001458.001458.00100145800
2012-09-251521.001521.001521.001521.00100152100
2012-09-2400
2012-09-211517.001517.001513.001513.00200303000
2012-09-201535.001535.001535.001535.00200307000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-061388.001388.001388.001388.00100138800
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-311441.001478.001441.001478.00500724900
2012-08-301470.001470.001470.001470.00100147000
2012-08-2900
2012-08-281496.001496.001486.001486.0015002239400
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-211573.001612.001486.001486.0012001876700
2012-08-201594.001594.001594.001594.00100159400
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-091570.001570.001570.001570.00100157000
2012-08-081574.001574.001574.001574.00100157400
2012-08-0700
2012-08-0600
2012-08-031531.001531.001531.001531.00100153100
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-261500.001500.001500.001500.00100150000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-181555.001555.001555.001555.0030004665000
2012-07-1700
2012-07-131600.001600.001600.001600.00100160000
2012-07-1200
2012-07-1100
2012-07-101630.001630.001630.001630.00100163000
2012-07-0900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog